Skip to main content

Johnson & Johnson (NY: JNJ )

166.70 -0.37 (-0.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 40.96 41.20 40.77 40.86 9,494,922 -0.25(-0.60%)
Dec 28, 2006 40.77 41.22 40.77 41.11 8,805,716 +0.25(+0.62%)
Dec 27, 2006 40.82 40.95 40.72 40.86 8,351,415 +0.23(+0.56%)
Dec 26, 2006 40.60 40.72 40.53 40.63 6,146,149 -0.01(-0.02%)
Dec 22, 2006 40.72 40.82 40.51 40.64 9,802,528 -0.22(-0.53%)
Dec 21, 2006 40.99 41.09 40.78 40.85 14,102,555 -0.27(-0.65%)
Dec 20, 2006 41.25 41.40 41.06 41.12 15,804,891 -0.28(-0.67%)
Dec 19, 2006 41.25 41.63 41.24 41.40 16,552,419 +0.17(+0.42%)
Dec 18, 2006 40.99 41.37 40.99 41.22 12,757,746 +0.19(+0.47%)
Dec 15, 2006 41.10 41.20 40.54 41.03 20,676,186 +0.02(+0.06%)
Dec 14, 2006 40.72 41.24 40.56 41.01 14,954,773 +0.48(+1.19%)
Dec 13, 2006 40.73 40.85 40.49 40.52 14,308,703 -0.07(-0.17%)
Dec 12, 2006 40.72 40.79 40.41 40.59 14,438,111 -0.07(-0.18%)
Dec 11, 2006 40.83 40.85 40.52 40.67 12,480,513 -0.15(-0.38%)
Dec 08, 2006 40.79 41.01 40.65 40.82 9,897,363 -0.07(-0.17%)
Dec 07, 2006 41.01 41.25 40.82 40.89 16,841,608 +0.02(+0.05%)
Dec 06, 2006 41.01 41.01 40.73 40.87 11,546,708 -0.09(-0.21%)
Dec 05, 2006 41.07 41.08 40.82 40.96 10,619,850 -0.07(-0.17%)
Dec 04, 2006 41.09 41.30 40.73 41.03 12,578,740 +0.19(+0.47%)
Dec 01, 2006 40.66 40.89 40.44 40.83 14,455,236 +0.04(+0.09%)
Nov 30, 2006 40.98 41.12 40.65 40.80 12,454,664 -0.18(-0.44%)
Nov 29, 2006 40.79 41.05 40.69 40.98 10,951,529 +0.14(+0.35%)
Nov 28, 2006 40.57 40.90 40.55 40.83 13,060,021 +0.20(+0.49%)
Nov 27, 2006 40.54 40.75 40.37 40.64 15,233,622 -0.12(-0.30%)
Nov 24, 2006 41.16 41.19 40.76 40.76 4,705,213 -0.57(-1.38%)
Nov 22, 2006 41.17 41.44 41.16 41.33 11,296,616 +0.11(+0.26%)
Nov 21, 2006 41.41 41.51 41.04 41.22 13,415,933 -0.25(-0.61%)
Nov 20, 2006 41.83 41.84 41.37 41.48 12,882,469 -0.14(-0.34%)
Nov 17, 2006 41.25 41.84 41.19 41.62 17,961,204 +0.44(+1.07%)
Nov 16, 2006 41.16 41.25 40.73 41.18 16,876,020 -0.01(-0.02%)
Nov 15, 2006 41.20 41.47 41.11 41.19 12,559,030 -0.01(-0.03%)
Nov 14, 2006 40.49 41.30 40.43 41.20 18,361,384 +0.38(+0.94%)
Nov 13, 2006 41.01 41.34 40.70 40.82 14,207,729 -0.22(-0.53%)
Nov 10, 2006 40.85 41.04 40.53 41.03 16,338,517 +0.09(+0.21%)
Nov 09, 2006 41.79 41.93 40.74 40.95 26,777,906 -1.14(-2.71%)
Nov 08, 2006 42.11 42.28 41.73 42.08 23,132,514 -0.45(-1.05%)
Nov 07, 2006 42.20 42.73 42.18 42.53 17,240,334 +0.18(+0.42%)
Nov 06, 2006 42.23 42.39 41.84 42.35 12,991,359 +0.38(+0.90%)
Nov 03, 2006 42.09 42.29 41.94 41.97 11,479,661 -0.06(-0.13%)
Nov 02, 2006 41.56 42.09 41.53 42.03 16,760,668 +0.45(+1.07%)
Nov 01, 2006 41.71 41.82 41.38 41.58 18,006,764 -0.14(-0.33%)
Oct 31, 2006 41.97 41.97 41.61 41.72 19,307,144 -0.19(-0.44%)
Oct 30, 2006 42.29 42.31 41.81 41.90 14,823,265 -0.29(-0.69%)
Oct 27, 2006 42.46 42.49 42.09 42.20 12,836,587 -0.40(-0.94%)
Oct 26, 2006 42.60 42.64 42.14 42.60 13,201,869 -0.01(-0.01%)
Oct 25, 2006 42.55 42.68 42.38 42.60 11,321,012 +0.05(+0.12%)
Oct 24, 2006 42.46 42.62 42.25 42.55 17,534,692 -0.22(-0.51%)
Oct 23, 2006 42.31 42.96 42.29 42.77 14,445,542 +0.30(+0.70%)
Oct 20, 2006 42.34 42.80 42.26 42.47 19,491,804 +0.36(+0.85%)
Oct 19, 2006 42.09 42.23 41.99 42.11 13,915,471 -0.07(-0.16%)
Oct 18, 2006 41.27 42.18 41.16 42.18 28,886,722 +1.28(+3.13%)
Oct 17, 2006 40.62 41.16 40.54 40.90 24,736,622 +0.71(+1.77%)
Oct 16, 2006 40.26 40.28 40.05 40.19 10,270,400 +0.22(+0.54%)
Oct 13, 2006 40.69 40.69 39.92 39.97 10,361,680 -0.16(-0.40%)
Oct 12, 2006 40.38 40.41 40.10 40.13 12,766,309 -0.16(-0.40%)
Oct 11, 2006 40.17 40.36 40.11 40.30 7,844,769 +0.09(+0.22%)
Oct 10, 2006 40.13 40.22 40.05 40.21 9,769,409 +0.06(+0.14%)
Oct 09, 2006 40.17 40.23 40.02 40.15 8,959,519 -0.12(-0.29%)
Oct 06, 2006 40.24 40.33 40.15 40.27 11,526,352 -0.03(-0.08%)
Oct 05, 2006 40.42 40.63 40.30 40.30 12,922,051 -0.45(-1.09%)
Oct 04, 2006 40.57 40.78 40.46 40.75 9,965,379 +0.20(+0.50%)
Oct 03, 2006 40.27 40.65 40.22 40.54 11,220,038 +0.25(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.